Integrated Service Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	149.00	153.00	147.50	147.50	147.50	919,010
2026-07-21	144.00	147.00	143.00	145.50	145.50	531,566
2026-07-20	147.50	149.00	136.00	141.50	141.50	1,166,744
2026-07-17	156.50	157.00	147.00	147.50	147.50	1,480,823
2026-07-16	159.50	162.00	158.00	160.50	160.50	789,501
2026-07-15	160.00	162.50	156.00	160.50	160.50	956,547
2026-07-14	161.00	162.50	150.00	157.00	157.00	1,728,800
2026-07-13	162.50	163.00	157.50	162.50	162.50	1,166,049
2026-07-10	161.50	161.50	161.50	161.50	161.50	0
2026-07-09	164.00	165.50	161.50	161.50	161.50	1,013,661
2026-07-08	160.00	163.50	157.00	163.00	163.00	1,727,963
2026-07-07	170.50	171.50	160.00	161.00	161.00	3,352,955
2026-07-06	182.00	182.50	169.00	169.00	169.00	5,137,859
2026-07-03	189.00	191.00	174.50	180.00	180.00	7,776,668
2026-07-02	170.50	190.50	168.00	190.50	190.50	9,684,290
2026-07-01	179.50	182.00	167.00	173.50	173.50	4,620,158
2026-06-30	163.00	174.50	161.00	174.50	174.50	2,882,541
2026-06-29	157.50	161.50	155.00	159.00	159.00	794,833
2026-06-26	163.50	165.00	155.00	155.00	155.00	1,582,996
2026-06-25	169.50	170.50	162.50	165.00	165.00	1,740,129
2026-06-24	167.50	173.00	165.50	169.50	169.50	2,800,831
2026-06-23	182.00	183.00	169.00	169.50	169.50	4,020,787
2026-06-22	176.50	179.50	174.00	179.00	179.00	3,924,152
2026-06-18	168.50	175.00	168.50	174.50	174.50	1,621,742
2026-06-17	167.50	174.50	167.50	169.50	169.50	2,747,781
2026-06-16	172.00	175.00	168.50	169.50	169.50	2,988,684
2026-06-15	168.00	170.00	165.50	169.00	169.00	1,902,566
2026-06-12	158.50	162.00	156.50	159.50	159.50	1,885,113
2026-06-11	154.50	159.50	149.00	152.00	152.00	2,924,563
2026-06-10	172.50	174.00	157.50	157.50	157.50	4,762,894
2026-06-09	173.50	175.50	167.00	175.00	175.00	2,635,144
2026-06-08	164.50	175.00	164.50	172.00	172.00	3,223,001
2026-06-05	178.50	183.00	175.00	182.50	182.50	5,774,832
2026-06-04	178.00	184.00	174.50	179.00	179.00	6,362,973
2026-06-03	166.00	180.50	166.00	180.50	180.50	5,657,115
2026-06-02	168.50	169.00	160.50	164.50	164.50	1,679,844
2026-06-01	169.00	170.00	166.00	166.50	166.50	1,360,217
2026-05-29	168.50	171.00	165.00	168.00	168.00	1,651,394
2026-05-28	171.50	174.50	163.50	165.50	165.50	2,524,968
2026-05-27	173.00	175.00	168.00	169.50	169.50	2,087,742
2026-05-26	175.00	175.00	168.50	172.50	172.50	1,711,598
2026-05-25	172.50	174.50	170.50	172.50	172.50	2,257,610
2026-05-22	164.50	171.50	164.50	169.00	169.00	1,780,092
2026-05-21	163.50	169.50	163.00	163.50	163.50	1,973,782
2026-05-20	162.00	164.50	160.50	160.50	160.50	1,136,805
2026-05-19	166.00	168.00	160.50	162.00	162.00	2,365,460
2026-05-18	165.00	168.00	160.50	165.50	165.50	2,405,042
2026-05-15	169.00	178.00	166.50	167.00	167.00	3,857,606
2026-05-14	176.50	178.00	164.00	168.00	168.00	6,074,987
2026-05-13	177.50	180.00	173.00	175.50	175.50	3,506,323
2026-05-12	186.00	188.00	180.50	181.50	181.50	4,766,254
2026-05-11	177.00	186.50	172.00	181.50	181.50	5,216,976
2026-05-08	172.50	183.00	171.00	175.50	175.50	4,915,445
2026-05-07	182.00	184.50	176.00	179.00	179.00	3,768,102
2026-05-06	192.00	194.50	175.00	180.00	180.00	8,820,900
2026-05-05	190.00	200.50	187.00	192.00	192.00	5,618,552
2026-05-04	205.00	209.00	193.50	194.00	194.00	8,649,021
2026-04-30	198.50	204.00	196.00	199.00	199.00	3,090,766
2026-04-29	189.50	193.50	187.00	193.00	193.00	1,584,249
2026-04-28	181.00	193.50	178.50	190.50	190.50	2,279,146

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	1.1984 TWD
2026-04-10	1.1959 TWD
2026-01-27	1.0309 TWD
2025-11-06	1.0333 TWD
2025-08-05	0.9824 TWD
2025-04-11	0.9802 TWD
2025-02-05	1.2738 TWD
2024-11-07	0.9765 TWD
2024-08-05	0.6969 TWD
2024-04-12	1.0011 TWD
2024-01-25	1.0007 TWD
2023-11-07	0.9708 TWD
2023-08-09	0.9715 TWD
2023-04-13	0.9810 TWD
2022-01-25	0.4357 TWD
2021-11-09	1.1050 TWD
2021-08-10	0.6219 TWD
2021-04-09	0.9810 TWD
2021-01-27	1.4715 TWD
2020-09-15	1.9619 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.